富森美(002818)股票行情
富森美(002818)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 11.28 | 11.45 | 0.16 | 1.42% | 11.21 | 11.48 | 38328 | 4366.95 | 1.28% |
| 2025-12-18 | 11.18 | 11.29 | 0.13 | 1.16% | 11.14 | 11.34 | 34435 | 3884.83 | 1.15% |
| 2025-12-17 | 11.25 | 11.16 | -0.14 | -1.24% | 11.10 | 11.30 | 42944 | 4800.21 | 1.44% |
| 2025-12-16 | 11.15 | 11.30 | 0.11 | 0.98% | 11.15 | 11.32 | 42759 | 4822.01 | 1.43% |
| 2025-12-15 | 11.04 | 11.19 | 0.22 | 2.01% | 10.98 | 11.19 | 35979 | 3993.17 | 1.21% |
| 2025-12-12 | 11.06 | 10.97 | -0.10 | -0.90% | 10.92 | 11.14 | 32710 | 3594.12 | 1.10% |
| 2025-12-11 | 11.19 | 11.07 | -0.14 | -1.25% | 11.01 | 11.19 | 27682 | 3061.16 | 0.93% |
| 2025-12-10 | 11.05 | 11.21 | 0.14 | 1.26% | 11.05 | 11.21 | 31740 | 3540.11 | 1.06% |
| 2025-12-09 | 11.02 | 11.07 | 0.06 | 0.54% | 10.95 | 11.12 | 25397 | 2803.44 | 0.85% |
| 2025-12-08 | 11.06 | 11.01 | -0.01 | -0.09% | 11.01 | 11.11 | 18868 | 2084.79 | 0.63% |
| 2025-12-05 | 11.02 | 11.02 | 0.00 | 0.00% | 10.95 | 11.07 | 16922 | 1861.37 | 0.57% |
| 2025-12-04 | 11.17 | 11.02 | -0.15 | -1.34% | 11.00 | 11.18 | 20356 | 2252.71 | 0.68% |
| 2025-12-03 | 11.17 | 11.17 | -0.05 | -0.45% | 11.08 | 11.22 | 20134 | 2241.87 | 0.67% |
| 2025-12-02 | 11.15 | 11.22 | 0.12 | 1.08% | 11.05 | 11.23 | 25126 | 2802.59 | 0.84% |
| 2025-12-01 | 10.97 | 11.10 | 0.12 | 1.09% | 10.97 | 11.25 | 32076 | 3570.33 | 1.08% |
| 2025-11-28 | 10.90 | 10.98 | 0.07 | 0.64% | 10.90 | 11.04 | 30381 | 3339.40 | 1.02% |
| 2025-11-27 | 10.89 | 10.91 | -0.03 | -0.27% | 10.83 | 11.01 | 30788 | 3367.60 | 1.03% |
| 2025-11-26 | 11.01 | 10.94 | -0.35 | -3.10% | 10.87 | 11.18 | 93588 | 10278.53 | 3.14% |
| 2025-11-25 | 11.24 | 11.29 | 0.08 | 0.71% | 11.18 | 11.34 | 18650 | 2105.03 | 0.63% |
| 2025-11-24 | 11.23 | 11.21 | 0.04 | 0.36% | 11.13 | 11.26 | 21533 | 2408.09 | 0.72% |
| 2025-11-21 | 11.30 | 11.17 | -0.17 | -1.50% | 11.15 | 11.34 | 39761 | 4467.40 | 1.33% |
| 2025-11-20 | 11.38 | 11.34 | -0.02 | -0.18% | 11.26 | 11.38 | 28785 | 3251.05 | 0.96% |
| 2025-11-19 | 11.46 | 11.36 | -0.06 | -0.53% | 11.29 | 11.46 | 24312 | 2756.95 | 0.81% |
| 2025-11-18 | 11.44 | 11.42 | -0.02 | -0.17% | 11.35 | 11.50 | 27035 | 3082.88 | 0.91% |
| 2025-11-17 | 11.52 | 11.44 | -0.08 | -0.69% | 11.38 | 11.52 | 25224 | 2886.10 | 0.85% |
| 2025-11-14 | 11.50 | 11.52 | 0.00 | 0.00% | 11.50 | 11.59 | 24598 | 2844.80 | 0.82% |
| 2025-11-13 | 11.51 | 11.52 | -0.01 | -0.09% | 11.42 | 11.54 | 24264 | 2785.61 | 0.81% |
| 2025-11-12 | 11.52 | 11.53 | 0.02 | 0.17% | 11.46 | 11.56 | 27041 | 3111.28 | 0.91% |
| 2025-11-11 | 11.50 | 11.51 | 0.03 | 0.26% | 11.46 | 11.53 | 22791 | 2621.71 | 0.76% |
| 2025-11-10 | 11.39 | 11.48 | 0.10 | 0.88% | 11.35 | 11.48 | 18708 | 2140.17 | 0.63% |
| 2025-11-07 | 11.35 | 11.38 | 0.03 | 0.26% | 11.33 | 11.39 | 15187 | 1727.32 | 0.51% |
| 2025-11-06 | 11.38 | 11.35 | 0.00 | 0.00% | 11.31 | 11.39 | 17307 | 1964.98 | 0.58% |
| 2025-11-05 | 11.27 | 11.35 | 0.04 | 0.35% | 11.25 | 11.40 | 23687 | 2689.46 | 0.79% |
| 2025-11-04 | 11.27 | 11.31 | 0.03 | 0.27% | 11.21 | 11.36 | 36314 | 4099.57 | 1.22% |
| 2025-11-03 | 11.36 | 11.28 | -0.08 | -0.70% | 11.20 | 11.36 | 48618 | 5473.06 | 1.63% |
| 2025-10-31 | 11.34 | 11.36 | 0.00 | 0.00% | 11.31 | 11.40 | 25001 | 2838.05 | 0.84% |
| 2025-10-30 | 11.39 | 11.36 | -0.04 | -0.35% | 11.34 | 11.46 | 31191 | 3555.55 | 1.05% |
| 2025-10-29 | 11.39 | 11.40 | 0.00 | 0.00% | 11.26 | 11.41 | 44322 | 5019.48 | 1.49% |
| 2025-10-28 | 11.70 | 11.40 | -0.49 | -4.12% | 11.30 | 11.71 | 120821 | 13855.18 | 4.05% |
| 2025-10-27 | 11.94 | 11.89 | -0.02 | -0.17% | 11.82 | 11.96 | 23113 | 2747.80 | 0.77% |
| 2025-10-24 | 12.03 | 11.91 | -0.10 | -0.83% | 11.84 | 12.03 | 24497 | 2926.31 | 0.82% |
| 2025-10-23 | 11.95 | 12.01 | 0.11 | 0.92% | 11.89 | 12.04 | 23349 | 2794.94 | 0.78% |
| 2025-10-22 | 11.89 | 11.90 | 0.01 | 0.08% | 11.86 | 11.97 | 17221 | 2051.41 | 0.58% |
| 2025-10-21 | 11.85 | 11.89 | 0.09 | 0.76% | 11.80 | 11.91 | 18049 | 2140.72 | 0.60% |
| 2025-10-20 | 11.84 | 11.80 | 0.02 | 0.17% | 11.72 | 11.84 | 14546 | 1710.88 | 0.49% |
| 2025-10-17 | 11.90 | 11.78 | -0.12 | -1.01% | 11.77 | 11.93 | 16632 | 1969.60 | 0.56% |
| 2025-10-16 | 11.87 | 11.90 | 0.06 | 0.51% | 11.81 | 11.96 | 20940 | 2488.38 | 0.70% |
| 2025-10-15 | 11.75 | 11.84 | 0.07 | 0.59% | 11.75 | 11.89 | 20110 | 2378.54 | 0.67% |
| 2025-10-14 | 11.70 | 11.77 | 0.06 | 0.51% | 11.68 | 11.81 | 20352 | 2391.12 | 0.68% |
| 2025-10-13 | 11.70 | 11.71 | -0.05 | -0.43% | 11.63 | 11.74 | 27354 | 3197.58 | 0.92% |
| 2025-10-10 | 11.68 | 11.76 | 0.08 | 0.68% | 11.66 | 11.84 | 24431 | 2872.73 | 0.82% |
| 2025-10-09 | 11.80 | 11.68 | -0.05 | -0.43% | 11.64 | 11.80 | 35285 | 4124.73 | 1.18% |
| 2025-09-30 | 11.89 | 11.73 | -0.04 | -0.34% | 11.72 | 11.99 | 30800 | 3632.14 | 1.03% |
| 2025-09-29 | 12.16 | 12.13 | 0.00 | 0.00% | 12.01 | 12.19 | 33432 | 4050.76 | 1.12% |
| 2025-09-26 | 12.16 | 12.13 | -0.04 | -0.33% | 12.11 | 12.19 | 18504 | 2246.48 | 0.62% |
| 2025-09-25 | 12.27 | 12.17 | -0.09 | -0.73% | 12.15 | 12.30 | 16731 | 2043.52 | 0.56% |
| 2025-09-24 | 12.25 | 12.26 | 0.01 | 0.08% | 12.22 | 12.38 | 27976 | 3435.07 | 0.94% |
| 2025-09-23 | 12.08 | 12.25 | 0.15 | 1.24% | 11.97 | 12.26 | 34915 | 4233.76 | 1.17% |
| 2025-09-22 | 12.17 | 12.10 | -0.07 | -0.58% | 12.05 | 12.19 | 17062 | 2062.93 | 0.57% |
| 2025-09-19 | 12.17 | 12.17 | 0.04 | 0.33% | 12.05 | 12.19 | 21405 | 2593.40 | 0.72% |
| 2025-09-18 | 12.39 | 12.13 | -0.27 | -2.18% | 12.05 | 12.41 | 48280 | 5891.59 | 1.62% |
| 2025-09-17 | 12.35 | 12.40 | 0.03 | 0.24% | 12.30 | 12.48 | 27032 | 3348.45 | 0.91% |
| 2025-09-16 | 12.37 | 12.37 | 0.04 | 0.32% | 12.27 | 12.38 | 24067 | 2966.24 | 0.81% |
| 2025-09-15 | 12.41 | 12.33 | -0.08 | -0.64% | 12.30 | 12.41 | 21784 | 2686.22 | 0.73% |
| 2025-09-12 | 12.40 | 12.41 | 0.01 | 0.08% | 12.35 | 12.43 | 18975 | 2352.52 | 0.64% |
| 2025-09-11 | 12.40 | 12.40 | -0.01 | -0.08% | 12.29 | 12.41 | 22643 | 2795.30 | 0.76% |
| 2025-09-10 | 12.42 | 12.41 | -0.02 | -0.16% | 12.35 | 12.45 | 18603 | 2306.83 | 0.62% |
| 2025-09-09 | 12.37 | 12.43 | 0.04 | 0.32% | 12.33 | 12.45 | 21782 | 2699.59 | 0.73% |
| 2025-09-08 | 12.39 | 12.39 | 0.03 | 0.24% | 12.30 | 12.43 | 23365 | 2890.22 | 0.78% |
| 2025-09-05 | 12.40 | 12.36 | -0.05 | -0.40% | 12.27 | 12.42 | 26947 | 3321.33 | 0.90% |
| 2025-09-04 | 12.20 | 12.41 | 0.21 | 1.72% | 12.15 | 12.42 | 34561 | 4258.93 | 1.16% |
| 2025-09-03 | 12.40 | 12.20 | -0.19 | -1.53% | 12.18 | 12.43 | 30380 | 3723.33 | 1.02% |
| 2025-09-02 | 12.31 | 12.39 | 0.08 | 0.65% | 12.28 | 12.46 | 37331 | 4622.61 | 1.25% |
| 2025-09-01 | 12.33 | 12.31 | -0.05 | -0.40% | 12.23 | 12.45 | 54244 | 6696.99 | 1.82% |
| 2025-08-29 | 12.16 | 12.36 | 0.22 | 1.81% | 12.08 | 12.43 | 81664 | 10062.22 | 2.74% |
| 2025-08-28 | 12.20 | 12.14 | 0.15 | 1.25% | 11.94 | 12.22 | 54462 | 6600.36 | 1.83% |
| 2025-08-27 | 12.24 | 11.99 | -0.23 | -1.88% | 11.97 | 12.26 | 39140 | 4738.70 | 1.31% |
| 2025-08-26 | 12.16 | 12.22 | 0.08 | 0.66% | 12.11 | 12.24 | 31440 | 3830.93 | 1.05% |
| 2025-08-25 | 12.14 | 12.14 | 0.04 | 0.33% | 12.02 | 12.19 | 42846 | 5194.91 | 1.44% |
| 2025-08-22 | 12.14 | 12.10 | -0.07 | -0.58% | 12.05 | 12.18 | 24402 | 2950.59 | 0.82% |
深证大盘股票行情在线 K线走势图
富森美(002818)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
